Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.07 | 43.07 | 43.07 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.23 | 43.39 | 43.04 | 43.27 | 682,383 | +0.10(+0.23%) |
Dec 27, 2017 | 43.13 | 43.29 | 43.00 | 43.17 | 462,302 | +0.08(+0.19%) |
Dec 26, 2017 | 42.78 | 43.17 | 42.78 | 43.09 | 521,340 | +0.26(+0.61%) |
Dec 22, 2017 | 42.76 | 42.91 | 42.54 | 42.83 | 658,654 | +0.33(+0.78%) |
Dec 21, 2017 | 42.15 | 42.76 | 41.80 | 42.50 | 802,756 | +0.47(+1.11%) |
Dec 20, 2017 | 42.18 | 42.46 | 42.00 | 42.03 | 825,955 | +0.13(+0.30%) |
Dec 19, 2017 | 42.08 | 42.22 | 41.76 | 41.90 | 1,102,882 | -0.16(-0.38%) |
Dec 18, 2017 | 41.20 | 42.38 | 40.98 | 42.07 | 1,501,157 | +1.05(+2.55%) |
Dec 15, 2017 | 40.29 | 41.11 | 40.27 | 41.02 | 1,053,675 | +0.96(+2.39%) |
Dec 14, 2017 | 40.34 | 40.51 | 39.84 | 40.06 | 1,032,483 | -0.31(-0.78%) |
Dec 13, 2017 | 39.81 | 40.39 | 39.60 | 40.37 | 1,903,409 | +0.65(+1.65%) |
Dec 12, 2017 | 39.08 | 39.84 | 39.08 | 39.72 | 673,306 | +0.63(+1.60%) |
Dec 11, 2017 | 39.20 | 39.34 | 38.99 | 39.09 | 1,379,718 | -0.12(-0.30%) |
Dec 08, 2017 | 39.26 | 39.45 | 39.07 | 39.21 | 491,561 | +0.02(+0.05%) |
Dec 07, 2017 | 38.83 | 39.28 | 38.80 | 39.19 | 436,071 | +0.28(+0.71%) |
Dec 06, 2017 | 39.67 | 38.91 | 38.91 | 546,514 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.62 | 39.81 | 39.30 | 39.43 | 646,693 | -0.18(-0.45%) |
Dec 04, 2017 | 39.41 | 39.47 | 39.20 | 39.61 | 834,908 | +0.57(+1.46%) |
Dec 01, 2017 | 38.69 | 39.15 | 37.92 | 39.04 | 878,396 | +0.35(+0.90%) |
Nov 30, 2017 | 38.33 | 39.13 | 38.15 | 38.69 | 624,089 | +0.61(+1.60%) |
Nov 29, 2017 | 38.25 | 38.64 | 37.99 | 38.08 | 468,707 | -0.01(-0.02%) |
Nov 28, 2017 | 37.57 | 38.25 | 37.11 | 38.09 | 543,764 | +0.49(+1.31%) |
Nov 27, 2017 | 37.40 | 37.70 | 37.23 | 37.60 | 531,990 | +0.29(+0.77%) |
Nov 24, 2017 | 37.38 | 37.53 | 37.16 | 37.32 | 228,192 | +0.13(+0.34%) |
Nov 22, 2017 | 37.16 | 37.54 | 37.03 | 37.19 | 272,681 | +0.03(+0.07%) |
Nov 21, 2017 | 37.58 | 37.58 | 37.05 | 37.16 | 535,929 | +0.11(+0.29%) |
Nov 20, 2017 | 37.11 | 37.32 | 36.74 | 37.06 | 588,441 | -0.13(-0.34%) |
Nov 17, 2017 | 37.09 | 37.25 | 36.86 | 37.18 | 445,408 | -0.02(-0.05%) |
Nov 16, 2017 | 36.90 | 37.31 | 36.79 | 37.20 | 581,900 | +0.46(+1.24%) |
Nov 15, 2017 | 36.46 | 36.82 | 35.98 | 36.74 | 878,294 | -0.15(-0.41%) |
Nov 14, 2017 | 37.37 | 37.60 | 36.85 | 36.90 | 941,309 | -0.54(-1.43%) |
Nov 13, 2017 | 38.43 | 38.43 | 36.98 | 37.43 | 1,002,375 | -1.20(-3.10%) |
Nov 10, 2017 | 38.56 | 39.13 | 37.92 | 38.63 | 865,747 | +0.76(+2.01%) |
Nov 09, 2017 | 37.99 | 38.07 | 37.24 | 37.87 | 1,065,005 | -0.26(-0.68%) |
Nov 08, 2017 | 38.45 | 38.57 | 37.84 | 38.13 | 803,709 | -0.41(-1.07%) |
Nov 07, 2017 | 39.18 | 39.26 | 38.39 | 38.54 | 1,771,572 | -0.59(-1.51%) |
Nov 06, 2017 | 39.21 | 39.36 | 38.75 | 39.13 | 609,321 | -0.19(-0.48%) |
Nov 03, 2017 | 39.66 | 39.68 | 39.16 | 39.32 | 467,893 | -0.39(-0.99%) |
Nov 02, 2017 | 39.03 | 40.34 | 38.86 | 39.71 | 745,292 | +0.57(+1.46%) |
Nov 01, 2017 | 39.16 | 39.58 | 38.81 | 39.14 | 580,518 | +0.31(+0.81%) |
Oct 31, 2017 | 38.56 | 39.06 | 38.56 | 38.83 | 542,955 | +0.29(+0.77%) |
Oct 30, 2017 | 38.42 | 38.76 | 38.35 | 38.53 | 445,073 | -0.16(-0.42%) |
Oct 27, 2017 | 38.67 | 38.82 | 38.35 | 38.69 | 607,804 | -0.04(-0.09%) |
Oct 26, 2017 | 38.60 | 39.00 | 38.51 | 38.73 | 592,470 | +0.27(+0.70%) |
Oct 25, 2017 | 39.32 | 39.38 | 38.33 | 38.46 | 605,228 | -0.89(-2.27%) |
Oct 24, 2017 | 39.07 | 39.73 | 39.07 | 39.35 | 484,557 | +0.32(+0.82%) |
Oct 23, 2017 | 39.43 | 39.53 | 39.00 | 39.03 | 477,670 | -0.41(-1.04%) |
Oct 20, 2017 | 38.74 | 39.45 | 38.54 | 39.44 | 1,196,141 | +0.96(+2.48%) |
Oct 19, 2017 | 38.66 | 38.85 | 38.05 | 38.49 | 938,429 | -0.32(-0.83%) |
Oct 18, 2017 | 39.33 | 39.52 | 38.74 | 38.81 | 850,627 | -0.36(-0.91%) |
Oct 17, 2017 | 39.79 | 39.95 | 39.01 | 39.16 | 1,123,921 | -0.65(-1.64%) |
Oct 16, 2017 | 39.99 | 40.01 | 39.74 | 39.82 | 284,500 | +0.07(+0.18%) |
Oct 13, 2017 | 39.64 | 39.84 | 39.42 | 39.75 | 408,689 | +0.25(+0.63%) |
Oct 12, 2017 | 39.08 | 39.67 | 39.02 | 39.50 | 479,178 | +0.32(+0.82%) |
Oct 11, 2017 | 38.61 | 39.25 | 38.53 | 39.17 | 529,927 | +0.56(+1.46%) |
Oct 10, 2017 | 38.79 | 38.81 | 38.47 | 38.61 | 448,419 | +0.05(+0.14%) |
Oct 09, 2017 | 38.74 | 38.87 | 38.41 | 38.56 | 478,865 | -0.10(-0.25%) |
Oct 06, 2017 | 38.70 | 38.96 | 38.55 | 38.66 | 601,913 | -0.15(-0.39%) |
Oct 05, 2017 | 38.86 | 39.20 | 38.73 | 38.81 | 651,474 | -0.03(-0.07%) |
Oct 04, 2017 | 39.26 | 39.43 | 38.82 | 38.83 | 1,127,755 | -0.43(-1.09%) |
Oct 03, 2017 | 38.81 | 39.82 | 38.71 | 39.26 | 1,337,386 | +0.58(+1.50%) |